キッコーマン(2801)の株価時系列情報
キッコーマン(2801)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2019/12/30 | 5,460 | 5,460 | 5,370 | 5,370 | 364,800 |
| 2019/12/27 | 5,490 | 5,510 | 5,460 | 5,460 | 239,000 |
| 2019/12/26 | 5,440 | 5,500 | 5,440 | 5,500 | 177,400 |
| 2019/12/25 | 5,450 | 5,470 | 5,420 | 5,430 | 136,300 |
| 2019/12/24 | 5,460 | 5,500 | 5,440 | 5,460 | 170,800 |
| 2019/12/23 | 5,410 | 5,460 | 5,380 | 5,430 | 235,600 |
| 2019/12/20 | 5,410 | 5,450 | 5,370 | 5,370 | 752,800 |
| 2019/12/19 | 5,450 | 5,500 | 5,440 | 5,450 | 215,500 |
| 2019/12/18 | 5,550 | 5,570 | 5,500 | 5,510 | 343,700 |
| 2019/12/17 | 5,570 | 5,570 | 5,510 | 5,530 | 435,900 |
| 2019/12/16 | 5,630 | 5,640 | 5,550 | 5,550 | 451,700 |
| 2019/12/13 | 5,540 | 5,670 | 5,500 | 5,630 | 1,219,900 |
| 2019/12/12 | 5,430 | 5,450 | 5,380 | 5,400 | 249,900 |
| 2019/12/11 | 5,500 | 5,500 | 5,420 | 5,430 | 348,000 |
| 2019/12/10 | 5,510 | 5,580 | 5,500 | 5,520 | 338,400 |
| 2019/12/09 | 5,500 | 5,560 | 5,460 | 5,550 | 356,200 |
| 2019/12/06 | 5,450 | 5,490 | 5,440 | 5,460 | 335,000 |
| 2019/12/05 | 5,350 | 5,440 | 5,340 | 5,420 | 365,600 |
| 2019/12/04 | 5,350 | 5,360 | 5,290 | 5,330 | 586,500 |
| 2019/12/03 | 5,470 | 5,490 | 5,410 | 5,410 | 579,900 |
| 2019/12/02 | 5,530 | 5,620 | 5,530 | 5,600 | 369,800 |
| 2019/11/29 | 5,530 | 5,560 | 5,480 | 5,500 | 356,800 |
| 2019/11/28 | 5,500 | 5,500 | 5,420 | 5,500 | 303,500 |
| 2019/11/27 | 5,580 | 5,580 | 5,470 | 5,470 | 418,300 |
| 2019/11/26 | 5,580 | 5,580 | 5,490 | 5,530 | 805,900 |
| 2019/11/25 | 5,580 | 5,580 | 5,510 | 5,570 | 201,500 |
| 2019/11/22 | 5,500 | 5,570 | 5,490 | 5,540 | 300,300 |
| 2019/11/21 | 5,480 | 5,550 | 5,390 | 5,530 | 496,500 |
| 2019/11/20 | 5,520 | 5,540 | 5,420 | 5,490 | 520,100 |
| 2019/11/19 | 5,660 | 5,670 | 5,560 | 5,600 | 274,900 |
| 2019/11/18 | 5,570 | 5,650 | 5,560 | 5,650 | 409,700 |
| 2019/11/15 | 5,460 | 5,560 | 5,460 | 5,550 | 440,300 |
| 2019/11/14 | 5,520 | 5,520 | 5,430 | 5,450 | 270,900 |
| 2019/11/13 | 5,590 | 5,600 | 5,450 | 5,460 | 451,000 |
| 2019/11/12 | 5,530 | 5,620 | 5,510 | 5,600 | 485,200 |
| 2019/11/11 | 5,570 | 5,590 | 5,500 | 5,530 | 353,500 |
| 2019/11/08 | 5,670 | 5,680 | 5,560 | 5,570 | 948,500 |
| 2019/11/07 | 5,520 | 5,570 | 5,500 | 5,570 | 450,100 |
| 2019/11/06 | 5,510 | 5,570 | 5,470 | 5,510 | 569,600 |
| 2019/11/05 | 5,340 | 5,450 | 5,240 | 5,430 | 727,900 |
| 2019/11/01 | 5,250 | 5,310 | 5,100 | 5,200 | 564,400 |
| 2019/10/31 | 5,210 | 5,290 | 5,190 | 5,230 | 616,500 |
| 2019/10/30 | 5,080 | 5,200 | 5,070 | 5,120 | 1,298,000 |
| 2019/10/29 | 5,110 | 5,110 | 5,030 | 5,060 | 555,900 |
| 2019/10/28 | 5,140 | 5,150 | 5,070 | 5,070 | 447,400 |
| 2019/10/25 | 5,190 | 5,220 | 5,140 | 5,160 | 447,700 |
| 2019/10/24 | 5,310 | 5,320 | 5,210 | 5,210 | 434,300 |
| 2019/10/23 | 5,260 | 5,280 | 5,200 | 5,260 | 342,000 |
| 2019/10/21 | 5,240 | 5,270 | 5,230 | 5,240 | 245,800 |
| 2019/10/18 | 5,330 | 5,330 | 5,230 | 5,240 | 386,300 |
| 2019/10/17 | 5,320 | 5,350 | 5,280 | 5,280 | 388,400 |
| 2019/10/16 | 5,260 | 5,330 | 5,240 | 5,300 | 610,400 |
| 2019/10/15 | 5,100 | 5,190 | 5,100 | 5,190 | 523,800 |
| 2019/10/11 | 5,080 | 5,120 | 5,000 | 5,030 | 527,900 |
| 2019/10/10 | 5,040 | 5,090 | 4,980 | 5,020 | 363,200 |
| 2019/10/09 | 5,000 | 5,070 | 4,975 | 5,020 | 479,200 |
| 2019/10/08 | 5,090 | 5,130 | 5,020 | 5,030 | 524,100 |
| 2019/10/07 | 5,130 | 5,160 | 5,070 | 5,070 | 305,300 |
| 2019/10/04 | 5,110 | 5,170 | 5,050 | 5,170 | 481,000 |
| 2019/10/03 | 5,190 | 5,210 | 5,100 | 5,120 | 506,500 |
| 2019/10/02 | 5,260 | 5,380 | 5,250 | 5,310 | 612,300 |
| 2019/10/01 | 5,150 | 5,270 | 5,150 | 5,240 | 406,300 |
| 2019/09/30 | 5,190 | 5,200 | 5,110 | 5,160 | 515,200 |
| 2019/09/27 | 5,260 | 5,290 | 5,130 | 5,180 | 560,300 |
| 2019/09/26 | 5,190 | 5,280 | 5,160 | 5,260 | 674,000 |
| 2019/09/25 | 5,140 | 5,190 | 5,140 | 5,180 | 357,100 |
| 2019/09/24 | 5,180 | 5,180 | 5,090 | 5,160 | 345,700 |
| 2019/09/20 | 5,190 | 5,200 | 5,140 | 5,170 | 468,800 |
| 2019/09/19 | 5,170 | 5,190 | 5,090 | 5,160 | 447,800 |
| 2019/09/18 | 5,190 | 5,190 | 5,120 | 5,130 | 384,800 |
| 2019/09/17 | 5,140 | 5,170 | 5,080 | 5,130 | 554,100 |
| 2019/09/13 | 5,030 | 5,120 | 4,970 | 5,110 | 1,319,500 |
| 2019/09/12 | 5,030 | 5,050 | 4,955 | 4,955 | 592,300 |
| 2019/09/11 | 4,900 | 4,980 | 4,870 | 4,970 | 519,500 |
| 2019/09/10 | 4,885 | 4,945 | 4,875 | 4,895 | 608,400 |
| 2019/09/09 | 4,805 | 4,890 | 4,805 | 4,885 | 456,300 |
| 2019/09/06 | 4,800 | 4,810 | 4,760 | 4,775 | 575,000 |
| 2019/09/05 | 4,790 | 4,860 | 4,775 | 4,800 | 752,600 |
| 2019/09/04 | 4,735 | 4,765 | 4,705 | 4,750 | 311,400 |
| 2019/09/03 | 4,730 | 4,740 | 4,660 | 4,725 | 543,000 |
| 2019/09/02 | 4,795 | 4,835 | 4,730 | 4,745 | 296,800 |
| 2019/08/30 | 4,750 | 4,790 | 4,745 | 4,780 | 434,200 |
| 2019/08/29 | 4,735 | 4,750 | 4,665 | 4,735 | 462,600 |
| 2019/08/28 | 4,785 | 4,805 | 4,745 | 4,765 | 395,800 |
| 2019/08/27 | 4,795 | 4,835 | 4,770 | 4,785 | 441,100 |
| 2019/08/26 | 4,675 | 4,765 | 4,670 | 4,730 | 655,200 |
| 2019/08/23 | 4,755 | 4,835 | 4,750 | 4,815 | 616,600 |
| 2019/08/22 | 4,850 | 4,860 | 4,750 | 4,760 | 435,300 |
| 2019/08/21 | 4,835 | 4,870 | 4,765 | 4,840 | 910,500 |
| 2019/08/20 | 4,950 | 5,010 | 4,940 | 4,985 | 381,900 |
| 2019/08/19 | 4,940 | 4,950 | 4,880 | 4,950 | 373,600 |
| 2019/08/16 | 4,760 | 4,865 | 4,760 | 4,825 | 587,700 |
| 2019/08/15 | 4,855 | 4,875 | 4,760 | 4,800 | 687,600 |
| 2019/08/14 | 4,905 | 4,975 | 4,870 | 4,970 | 717,800 |
| 2019/08/13 | 4,920 | 4,950 | 4,810 | 4,870 | 828,300 |
| 2019/08/09 | 5,000 | 5,030 | 4,945 | 5,000 | 752,100 |
| 2019/08/08 | 4,935 | 5,030 | 4,920 | 4,930 | 626,600 |
| 2019/08/07 | 4,800 | 4,940 | 4,790 | 4,935 | 720,600 |
| 2019/08/06 | 4,710 | 4,885 | 4,680 | 4,860 | 831,200 |
| 2019/08/05 | 4,810 | 4,870 | 4,700 | 4,865 | 1,076,400 |
| 2019/08/02 | 4,940 | 4,960 | 4,885 | 4,950 | 988,300 |
| 2019/08/01 | 4,960 | 4,995 | 4,905 | 4,990 | 691,500 |
| 2019/07/31 | 5,150 | 5,160 | 4,970 | 4,975 | 797,800 |
| 2019/07/30 | 5,160 | 5,190 | 5,100 | 5,190 | 511,400 |
| 2019/07/29 | 5,140 | 5,210 | 5,100 | 5,120 | 441,900 |
| 2019/07/26 | 5,110 | 5,160 | 5,060 | 5,140 | 354,800 |
| 2019/07/25 | 5,190 | 5,260 | 5,170 | 5,180 | 487,900 |
| 2019/07/24 | 5,180 | 5,240 | 5,110 | 5,230 | 624,800 |
| 2019/07/23 | 5,040 | 5,190 | 5,010 | 5,160 | 591,300 |
| 2019/07/22 | 5,000 | 5,110 | 4,945 | 5,080 | 983,600 |
| 2019/07/19 | 4,825 | 4,970 | 4,820 | 4,970 | 598,000 |
| 2019/07/18 | 4,760 | 4,835 | 4,755 | 4,780 | 628,800 |
| 2019/07/17 | 4,810 | 4,815 | 4,735 | 4,785 | 549,600 |
| 2019/07/16 | 4,880 | 4,895 | 4,800 | 4,835 | 480,000 |
| 2019/07/12 | 4,820 | 4,860 | 4,810 | 4,820 | 440,400 |
| 2019/07/11 | 4,825 | 4,840 | 4,800 | 4,815 | 444,200 |
| 2019/07/10 | 4,760 | 4,845 | 4,750 | 4,830 | 545,700 |
| 2019/07/09 | 4,760 | 4,835 | 4,755 | 4,790 | 513,500 |
| 2019/07/08 | 4,805 | 4,815 | 4,720 | 4,720 | 540,600 |
| 2019/07/05 | 4,825 | 4,830 | 4,770 | 4,830 | 380,800 |
| 2019/07/04 | 4,845 | 4,890 | 4,810 | 4,830 | 487,000 |
| 2019/07/03 | 4,800 | 4,825 | 4,710 | 4,775 | 698,300 |
| 2019/07/02 | 4,745 | 4,790 | 4,725 | 4,770 | 547,600 |
| 2019/07/01 | 4,740 | 4,790 | 4,715 | 4,765 | 721,100 |
| 2019/06/28 | 4,665 | 4,695 | 4,610 | 4,690 | 692,700 |
| 2019/06/27 | 4,620 | 4,680 | 4,595 | 4,680 | 411,000 |
| 2019/06/26 | 4,635 | 4,665 | 4,615 | 4,640 | 364,400 |
| 2019/06/25 | 4,620 | 4,690 | 4,620 | 4,670 | 403,100 |
| 2019/06/24 | 4,660 | 4,670 | 4,615 | 4,645 | 282,800 |
| 2019/06/21 | 4,700 | 4,705 | 4,620 | 4,655 | 790,900 |
| 2019/06/20 | 4,700 | 4,705 | 4,635 | 4,645 | 438,000 |
| 2019/06/19 | 4,595 | 4,650 | 4,585 | 4,630 | 424,600 |
| 2019/06/18 | 4,575 | 4,625 | 4,540 | 4,590 | 437,500 |
| 2019/06/17 | 4,615 | 4,675 | 4,595 | 4,640 | 443,900 |
| 2019/06/14 | 4,585 | 4,635 | 4,555 | 4,615 | 737,300 |
| 2019/06/13 | 4,600 | 4,615 | 4,570 | 4,585 | 342,300 |
| 2019/06/12 | 4,645 | 4,685 | 4,590 | 4,590 | 486,100 |
| 2019/06/11 | 4,625 | 4,660 | 4,595 | 4,645 | 378,300 |
| 2019/06/10 | 4,635 | 4,675 | 4,625 | 4,650 | 710,200 |
| 2019/06/07 | 4,615 | 4,650 | 4,580 | 4,605 | 510,600 |
| 2019/06/06 | 4,670 | 4,695 | 4,600 | 4,615 | 707,700 |
| 2019/06/05 | 4,570 | 4,690 | 4,560 | 4,675 | 990,400 |
| 2019/06/04 | 4,545 | 4,580 | 4,460 | 4,500 | 750,000 |
| 2019/06/03 | 4,475 | 4,615 | 4,460 | 4,585 | 903,300 |
| 2019/05/31 | 4,585 | 4,610 | 4,490 | 4,505 | 1,078,900 |
| 2019/05/30 | 4,770 | 4,780 | 4,595 | 4,610 | 806,700 |
| 2019/05/29 | 4,940 | 4,940 | 4,810 | 4,810 | 630,700 |
| 2019/05/28 | 4,985 | 5,060 | 4,980 | 5,000 | 794,200 |
| 2019/05/27 | 5,020 | 5,040 | 4,995 | 4,995 | 265,600 |
| 2019/05/24 | 5,040 | 5,040 | 4,935 | 4,995 | 659,300 |
| 2019/05/23 | 5,050 | 5,120 | 5,030 | 5,090 | 454,600 |
| 2019/05/22 | 5,150 | 5,160 | 5,030 | 5,030 | 474,900 |
| 2019/05/21 | 5,140 | 5,200 | 5,130 | 5,140 | 432,200 |
| 2019/05/20 | 5,210 | 5,270 | 5,200 | 5,200 | 414,800 |
| 2019/05/17 | 5,210 | 5,250 | 5,170 | 5,210 | 612,500 |
| 2019/05/16 | 5,090 | 5,160 | 5,060 | 5,130 | 564,500 |
| 2019/05/15 | 5,000 | 5,130 | 4,990 | 5,110 | 506,600 |
| 2019/05/14 | 4,975 | 5,010 | 4,925 | 4,980 | 510,900 |
| 2019/05/13 | 4,940 | 5,040 | 4,925 | 5,030 | 407,000 |
| 2019/05/10 | 4,925 | 4,975 | 4,855 | 4,920 | 918,800 |
| 2019/05/09 | 4,980 | 4,985 | 4,840 | 4,840 | 886,600 |
| 2019/05/08 | 5,060 | 5,090 | 4,995 | 5,010 | 653,300 |
| 2019/05/07 | 5,160 | 5,180 | 5,090 | 5,120 | 777,800 |
| 2019/04/26 | 5,080 | 5,180 | 5,040 | 5,160 | 1,048,100 |
| 2019/04/25 | 5,440 | 5,490 | 5,280 | 5,280 | 722,000 |
| 2019/04/24 | 5,590 | 5,600 | 5,330 | 5,520 | 1,033,700 |
| 2019/04/23 | 5,490 | 5,560 | 5,480 | 5,530 | 423,700 |
| 2019/04/22 | 5,420 | 5,490 | 5,410 | 5,480 | 252,600 |
| 2019/04/19 | 5,400 | 5,470 | 5,370 | 5,390 | 363,100 |
| 2019/04/18 | 5,370 | 5,370 | 5,300 | 5,320 | 402,700 |
| 2019/04/17 | 5,460 | 5,490 | 5,400 | 5,400 | 436,600 |
| 2019/04/16 | 5,440 | 5,460 | 5,380 | 5,440 | 437,400 |
| 2019/04/15 | 5,440 | 5,470 | 5,410 | 5,450 | 473,000 |
| 2019/04/12 | 5,490 | 5,500 | 5,310 | 5,380 | 713,500 |
| 2019/04/11 | 5,400 | 5,460 | 5,390 | 5,420 | 353,600 |
| 2019/04/10 | 5,360 | 5,470 | 5,350 | 5,400 | 473,400 |
| 2019/04/09 | 5,380 | 5,430 | 5,320 | 5,410 | 327,500 |
| 2019/04/08 | 5,430 | 5,470 | 5,370 | 5,380 | 460,900 |
| 2019/04/05 | 5,370 | 5,400 | 5,330 | 5,350 | 372,000 |
| 2019/04/04 | 5,360 | 5,370 | 5,320 | 5,370 | 366,800 |
| 2019/04/03 | 5,410 | 5,420 | 5,310 | 5,400 | 744,000 |
| 2019/04/02 | 5,580 | 5,590 | 5,440 | 5,450 | 684,600 |
| 2019/04/01 | 5,530 | 5,550 | 5,470 | 5,470 | 598,100 |
| 2019/03/29 | 5,400 | 5,470 | 5,390 | 5,430 | 502,400 |
| 2019/03/28 | 5,490 | 5,500 | 5,350 | 5,360 | 679,000 |
| 2019/03/27 | 5,490 | 5,560 | 5,480 | 5,510 | 660,200 |
| 2019/03/26 | 5,360 | 5,500 | 5,360 | 5,490 | 865,400 |
| 2019/03/25 | 5,400 | 5,410 | 5,250 | 5,280 | 646,000 |
| 2019/03/22 | 5,540 | 5,550 | 5,420 | 5,450 | 714,300 |
| 2019/03/20 | 5,400 | 5,490 | 5,350 | 5,490 | 548,900 |
| 2019/03/19 | 5,430 | 5,430 | 5,330 | 5,370 | 622,000 |
| 2019/03/18 | 5,510 | 5,520 | 5,440 | 5,470 | 526,300 |
| 2019/03/15 | 5,410 | 5,530 | 5,370 | 5,480 | 863,300 |
| 2019/03/14 | 5,430 | 5,450 | 5,350 | 5,350 | 565,000 |
| 2019/03/13 | 5,310 | 5,380 | 5,250 | 5,350 | 933,300 |
| 2019/03/12 | 5,300 | 5,440 | 5,300 | 5,400 | 904,700 |
| 2019/03/11 | 5,390 | 5,420 | 5,300 | 5,340 | 695,700 |
| 2019/03/08 | 5,550 | 5,580 | 5,410 | 5,410 | 1,322,900 |
| 2019/03/07 | 5,600 | 5,660 | 5,590 | 5,610 | 670,400 |
| 2019/03/06 | 5,720 | 5,740 | 5,620 | 5,630 | 463,700 |
| 2019/03/05 | 5,770 | 5,820 | 5,700 | 5,730 | 441,300 |
| 2019/03/04 | 5,770 | 5,790 | 5,700 | 5,770 | 595,900 |
| 2019/03/01 | 5,560 | 5,690 | 5,540 | 5,670 | 465,200 |
| 2019/02/28 | 5,680 | 5,680 | 5,520 | 5,540 | 640,900 |
| 2019/02/27 | 5,600 | 5,670 | 5,590 | 5,640 | 501,900 |
| 2019/02/26 | 5,640 | 5,690 | 5,570 | 5,590 | 514,300 |
| 2019/02/25 | 5,620 | 5,660 | 5,580 | 5,640 | 495,200 |
| 2019/02/22 | 5,690 | 5,720 | 5,610 | 5,620 | 501,900 |
| 2019/02/21 | 5,570 | 5,690 | 5,570 | 5,670 | 648,800 |
| 2019/02/20 | 5,590 | 5,680 | 5,550 | 5,590 | 643,700 |
| 2019/02/19 | 5,520 | 5,610 | 5,500 | 5,570 | 626,300 |
| 2019/02/18 | 5,420 | 5,520 | 5,360 | 5,470 | 588,900 |
| 2019/02/15 | 5,210 | 5,300 | 5,210 | 5,290 | 641,100 |
| 2019/02/14 | 5,190 | 5,310 | 5,190 | 5,300 | 545,200 |
| 2019/02/13 | 5,190 | 5,300 | 5,180 | 5,270 | 615,600 |
| 2019/02/12 | 5,140 | 5,230 | 5,070 | 5,210 | 1,044,000 |
| 2019/02/08 | 5,090 | 5,310 | 5,080 | 5,210 | 1,119,800 |
| 2019/02/07 | 5,250 | 5,250 | 5,090 | 5,150 | 1,044,400 |
| 2019/02/06 | 5,420 | 5,430 | 5,300 | 5,310 | 750,800 |
| 2019/02/05 | 5,470 | 5,550 | 5,380 | 5,420 | 977,500 |
| 2019/02/04 | 5,780 | 5,940 | 5,430 | 5,500 | 1,521,700 |
| 2019/02/01 | 5,820 | 5,880 | 5,710 | 5,730 | 482,000 |
| 2019/01/31 | 5,810 | 5,830 | 5,740 | 5,770 | 931,500 |
| 2019/01/30 | 5,620 | 5,720 | 5,610 | 5,680 | 1,113,300 |
| 2019/01/29 | 5,600 | 5,700 | 5,560 | 5,670 | 797,600 |
| 2019/01/28 | 5,650 | 5,660 | 5,540 | 5,550 | 618,100 |
| 2019/01/25 | 5,650 | 5,740 | 5,630 | 5,700 | 629,600 |
| 2019/01/24 | 5,780 | 5,780 | 5,650 | 5,670 | 526,000 |
| 2019/01/23 | 5,870 | 5,900 | 5,800 | 5,840 | 577,500 |
| 2019/01/22 | 5,900 | 5,940 | 5,870 | 5,920 | 518,800 |
| 2019/01/21 | 5,950 | 5,960 | 5,820 | 5,850 | 462,200 |
| 2019/01/18 | 5,770 | 5,920 | 5,750 | 5,890 | 606,900 |
| 2019/01/17 | 5,810 | 5,850 | 5,680 | 5,710 | 512,300 |
| 2019/01/16 | 5,720 | 5,800 | 5,650 | 5,800 | 476,400 |
| 2019/01/15 | 5,550 | 5,730 | 5,520 | 5,700 | 772,700 |
| 2019/01/11 | 5,690 | 5,710 | 5,580 | 5,580 | 1,188,200 |
| 2019/01/10 | 5,970 | 6,000 | 5,700 | 5,720 | 752,600 |
| 2019/01/09 | 5,780 | 6,030 | 5,780 | 6,010 | 875,800 |
| 2019/01/08 | 5,840 | 5,870 | 5,610 | 5,700 | 886,100 |
| 2019/01/07 | 5,990 | 6,050 | 5,820 | 5,840 | 818,200 |
| 2019/01/04 | 5,810 | 5,870 | 5,740 | 5,850 | 1,042,600 |